Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bristow Group Inc (NY: BRS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 26.08 26.18 25.48 25.75 417,516 -0.46(-1.75%)
Oct 29, 2009 25.75 26.38 25.60 26.21 261,197 +0.77(+3.02%)
Oct 28, 2009 25.99 25.99 25.30 25.44 465,199 -0.62(-2.37%)
Oct 27, 2009 26.13 26.46 25.65 26.06 176,602 +0.10(+0.37%)
Oct 26, 2009 26.63 27.38 25.85 25.96 275,330 -0.72(-2.71%)
Oct 23, 2009 26.83 26.91 26.40 26.68 259,687 -1.07(-3.85%)
Oct 22, 2009 27.01 27.87 26.56 27.75 196,932 +0.64(+2.35%)
Oct 21, 2009 27.86 28.44 27.02 27.12 263,725 -0.90(-3.22%)
Oct 20, 2009 27.82 28.12 27.72 28.02 153,929 -0.49(-1.73%)
Oct 19, 2009 28.25 28.93 27.52 28.51 233,015 +0.46(+1.64%)
Oct 16, 2009 28.42 28.42 27.87 28.05 131,398 -0.50(-1.76%)
Oct 15, 2009 28.20 28.60 27.86 28.56 143,873 +0.22(+0.78%)
Oct 14, 2009 28.00 28.43 27.76 28.34 147,099 +0.70(+2.52%)
Oct 13, 2009 27.84 27.84 26.88 27.64 144,669 -0.16(-0.57%)
Oct 12, 2009 28.23 28.33 27.55 27.80 146,272 +0.24(+0.87%)
Oct 09, 2009 27.07 27.59 27.01 27.56 160,750 +0.40(+1.46%)
Oct 08, 2009 27.36 27.67 27.02 27.16 270,397 -0.04(-0.16%)
Oct 07, 2009 26.52 27.44 26.37 27.21 1,071,686 +0.64(+2.39%)
Oct 06, 2009 26.50 26.69 26.15 26.57 127,337 +0.31(+1.18%)
Oct 05, 2009 25.83 26.28 25.53 26.26 225,402 +0.64(+2.52%)
Oct 02, 2009 25.16 25.89 25.03 25.62 148,212 +0.27(+1.08%)
Oct 01, 2009 26.15 26.50 25.32 25.34 308,841 -0.88(-3.37%)
Sep 30, 2009 26.94 26.94 25.77 26.23 301,108 -0.62(-2.30%)
Sep 29, 2009 27.32 27.33 26.75 26.84 265,598 -0.53(-1.94%)
Sep 28, 2009 26.89 27.82 26.63 27.37 191,334 +0.57(+2.11%)
Sep 25, 2009 26.62 26.86 26.28 26.81 176,541 +0.19(+0.70%)
Sep 24, 2009 27.51 27.51 26.43 26.62 143,704 -0.72(-2.62%)
Sep 23, 2009 28.00 28.07 27.33 27.34 215,736 -0.53(-1.90%)
Sep 22, 2009 27.79 28.01 27.30 27.87 224,674 +0.37(+1.35%)
Sep 21, 2009 27.22 27.62 27.13 27.50 256,951 -0.20(-0.73%)
Sep 18, 2009 27.70 27.92 27.14 27.70 293,841 +0.13(+0.48%)
Sep 17, 2009 28.05 28.57 27.27 27.57 212,646 -0.06(-0.22%)
Sep 16, 2009 27.22 28.02 27.07 27.63 284,428 +0.51(+1.89%)
Sep 15, 2009 27.36 27.67 27.02 27.12 266,806 -0.37(-1.35%)
Sep 14, 2009 27.50 27.52 27.04 27.49 213,626 -0.34(-1.24%)
Sep 11, 2009 27.84 28.27 27.27 27.83 267,738 -0.15(-0.54%)
Sep 10, 2009 27.89 28.17 27.65 27.98 362,257 -0.03(-0.09%)
Sep 09, 2009 27.50 28.16 27.37 28.01 344,287 +0.48(+1.73%)
Sep 08, 2009 27.47 27.53 27.16 27.53 210,099 +0.39(+1.43%)
Sep 04, 2009 26.70 27.20 26.38 27.14 265,676 +0.42(+1.59%)
Sep 03, 2009 25.98 26.76 25.71 26.72 380,802 +0.69(+2.65%)
Sep 02, 2009 26.33 27.07 25.94 26.03 643,676 -0.31(-1.17%)
Sep 01, 2009 26.03 27.60 26.03 26.34 562,681 +0.55(+2.12%)
Aug 31, 2009 25.89 26.08 25.40 25.79 307,407 -0.48(-1.82%)
Aug 28, 2009 26.75 26.91 26.12 26.27 312,527 -0.31(-1.16%)
Aug 27, 2009 26.67 26.96 25.81 26.58 1,207,699 -0.25(-0.92%)
Aug 26, 2009 26.93 27.06 26.27 26.83 367,711 -0.11(-0.39%)
Aug 25, 2009 27.38 27.63 26.88 26.93 875,141 -0.25(-0.91%)
Aug 24, 2009 26.38 27.49 26.38 27.18 1,304,937 +0.89(+3.39%)
Aug 21, 2009 25.98 26.80 25.98 26.29 381,652 +0.63(+2.44%)
Aug 20, 2009 25.62 26.00 25.55 25.66 169,943 -0.04(-0.17%)
Aug 19, 2009 25.72 25.97 25.47 25.70 366,525 -0.44(-1.69%)
Aug 18, 2009 26.13 26.43 25.96 26.15 203,309 +0.10(+0.37%)
Aug 17, 2009 26.43 26.43 25.76 26.05 231,176 -0.95(-3.50%)
Aug 14, 2009 28.19 28.21 26.80 26.99 161,029 -1.15(-4.08%)
Aug 13, 2009 28.58 28.65 27.81 28.14 307,631 -0.24(-0.84%)
Aug 12, 2009 28.64 28.77 28.26 28.38 139,281 -0.14(-0.50%)
Aug 11, 2009 28.55 28.94 27.84 28.52 1,203,544 -0.01(-0.03%)
Aug 10, 2009 28.48 28.82 28.19 28.53 194,711 -0.28(-0.98%)
Aug 07, 2009 29.16 29.52 28.74 28.81 174,400 +0.16(+0.55%)
Aug 06, 2009 30.51 30.70 28.40 28.65 377,583 -0.59(-2.02%)
Aug 05, 2009 30.11 30.17 28.98 29.25 423,706 -0.76(-2.53%)
Aug 04, 2009 29.58 30.12 29.39 30.01 282,649 +0.42(+1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.